致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-16 | 8.82 | 8.53 | -0.36 | -4.05% | 8.51 | 8.84 | 179466 | 15488 | 5.00% |
| 2025-12-15 | 8.63 | 8.89 | 0.21 | 2.42% | 8.57 | 8.98 | 218968 | 19349 | 6.11% |
| 2025-12-12 | 8.71 | 8.68 | -0.04 | -0.46% | 8.65 | 8.87 | 165316 | 14473 | 4.61% |
| 2025-12-11 | 8.64 | 8.72 | 0.08 | 0.93% | 8.58 | 8.85 | 183832 | 16077 | 5.13% |
| 2025-12-10 | 8.68 | 8.64 | -0.07 | -0.80% | 8.56 | 8.74 | 113946 | 9830 | 3.18% |
| 2025-12-09 | 8.72 | 8.71 | -0.06 | -0.68% | 8.65 | 8.79 | 98484 | 8598 | 2.75% |
| 2025-12-08 | 8.75 | 8.77 | 0.04 | 0.46% | 8.70 | 8.82 | 117521 | 10278 | 3.28% |
| 2025-12-05 | 8.54 | 8.73 | 0.13 | 1.51% | 8.48 | 8.75 | 150121 | 13026 | 4.19% |
| 2025-12-04 | 8.69 | 8.60 | -0.12 | -1.38% | 8.46 | 8.72 | 147737 | 12663 | 4.12% |
| 2025-12-03 | 8.55 | 8.72 | 0.14 | 1.63% | 8.52 | 8.86 | 259789 | 22658 | 7.24% |
| 2025-12-02 | 8.67 | 8.58 | -0.09 | -1.04% | 8.43 | 8.67 | 203998 | 17395 | 5.69% |
| 2025-12-01 | 8.37 | 8.67 | 0.30 | 3.58% | 8.35 | 8.90 | 320655 | 27813 | 8.94% |
| 2025-11-28 | 8.35 | 8.37 | 0.01 | 0.12% | 8.28 | 8.39 | 109102 | 9107 | 3.04% |
| 2025-11-27 | 8.29 | 8.36 | 0.08 | 0.97% | 8.27 | 8.44 | 125035 | 10451 | 3.49% |
| 2025-11-26 | 8.42 | 8.28 | -0.17 | -2.01% | 8.26 | 8.49 | 136714 | 11456 | 3.81% |
| 2025-11-25 | 8.39 | 8.45 | 0.07 | 0.84% | 8.35 | 8.50 | 123435 | 10426 | 3.44% |
| 2025-11-24 | 8.42 | 8.38 | 0.03 | 0.36% | 8.28 | 8.44 | 131661 | 11013 | 3.67% |
| 2025-11-21 | 8.80 | 8.35 | -0.52 | -5.86% | 8.33 | 8.83 | 230423 | 19648 | 6.42% |
| 2025-11-20 | 8.92 | 8.87 | -0.04 | -0.45% | 8.80 | 9.09 | 155514 | 13877 | 4.34% |
| 2025-11-19 | 9.06 | 8.91 | -0.15 | -1.66% | 8.84 | 9.13 | 187954 | 16846 | 5.24% |
| 2025-11-18 | 9.27 | 9.06 | -0.26 | -2.79% | 9.01 | 9.30 | 269060 | 24483 | 7.50% |
| 2025-11-17 | 9.38 | 9.32 | -0.08 | -0.85% | 9.26 | 9.47 | 266931 | 24931 | 7.44% |
| 2025-11-14 | 9.68 | 9.40 | -0.48 | -4.86% | 9.40 | 9.79 | 420026 | 39939 | 11.71% |
| 2025-11-13 | 9.65 | 9.88 | 0.08 | 0.82% | 9.38 | 9.99 | 632086 | 61645 | 17.62% |
| 2025-11-12 | 9.67 | 9.80 | 0.25 | 2.62% | 9.57 | 10.15 | 683230 | 67265 | 19.05% |
| 2025-11-11 | 9.76 | 9.55 | -0.18 | -1.85% | 9.47 | 9.92 | 686996 | 66405 | 19.15% |
| 2025-11-10 | 10.16 | 9.73 | 0.30 | 3.18% | 9.59 | 10.37 | 1134334 | 113274 | 31.63% |
| 2025-11-07 | 8.65 | 9.43 | 0.86 | 10.04% | 8.65 | 9.43 | 408811 | 37434 | 11.40% |
| 2025-11-06 | 8.56 | 8.57 | 0.00 | 0.00% | 8.48 | 8.59 | 124159 | 10599 | 3.46% |
| 2025-11-05 | 8.38 | 8.57 | 0.14 | 1.66% | 8.36 | 8.65 | 184959 | 15747 | 5.16% |
| 2025-11-04 | 8.41 | 8.43 | 0.01 | 0.12% | 8.36 | 8.49 | 133443 | 11260 | 3.72% |
| 2025-11-03 | 8.36 | 8.42 | 0.09 | 1.08% | 8.36 | 8.52 | 126745 | 10673 | 3.53% |
| 2025-10-31 | 8.25 | 8.33 | 0.08 | 0.97% | 8.25 | 8.42 | 144866 | 12086 | 4.04% |
| 2025-10-30 | 8.46 | 8.25 | -0.21 | -2.48% | 8.22 | 8.46 | 183725 | 15267 | 5.12% |
| 2025-10-29 | 8.53 | 8.46 | -0.10 | -1.17% | 8.35 | 8.55 | 180922 | 15243 | 5.04% |
| 2025-10-28 | 8.65 | 8.56 | -0.06 | -0.70% | 8.48 | 8.65 | 199699 | 17097 | 5.57% |
| 2025-10-27 | 8.66 | 8.62 | 0.00 | 0.00% | 8.51 | 8.74 | 207515 | 17848 | 5.79% |
| 2025-10-24 | 8.84 | 8.62 | -0.23 | -2.60% | 8.60 | 8.85 | 309759 | 26831 | 8.64% |
| 2025-10-23 | 8.46 | 8.85 | 0.33 | 3.87% | 8.35 | 8.90 | 462402 | 40289 | 12.89% |
| 2025-10-22 | 8.45 | 8.52 | 0.03 | 0.35% | 8.43 | 8.72 | 286157 | 24551 | 7.98% |
| 2025-10-21 | 8.53 | 8.49 | -0.03 | -0.35% | 8.41 | 8.55 | 202695 | 17138 | 5.65% |
| 2025-10-20 | 8.57 | 8.52 | -0.03 | -0.35% | 8.43 | 8.77 | 427308 | 36600 | 11.91% |
| 2025-10-17 | 8.20 | 8.55 | 0.38 | 4.65% | 8.20 | 8.88 | 530092 | 45101 | 14.78% |
| 2025-10-16 | 8.31 | 8.17 | -0.14 | -1.68% | 8.16 | 8.34 | 123689 | 10162 | 3.45% |
| 2025-10-15 | 8.30 | 8.31 | -0.03 | -0.36% | 8.19 | 8.33 | 149799 | 12375 | 4.18% |
| 2025-10-14 | 8.30 | 8.34 | 0.04 | 0.48% | 8.22 | 8.35 | 218393 | 18105 | 6.09% |
| 2025-10-13 | 7.94 | 8.30 | 0.11 | 1.34% | 7.91 | 8.30 | 205998 | 16817 | 5.74% |
| 2025-10-10 | 8.10 | 8.19 | 0.06 | 0.74% | 8.08 | 8.20 | 199800 | 16314 | 5.57% |
| 2025-10-09 | 7.91 | 8.13 | 0.25 | 3.17% | 7.91 | 8.19 | 219499 | 17693 | 6.12% |
| 2025-09-30 | 7.93 | 7.88 | -0.06 | -0.76% | 7.86 | 7.97 | 108661 | 8579 | 3.03% |
| 2025-09-29 | 7.94 | 7.94 | -0.03 | -0.38% | 7.79 | 7.98 | 140943 | 11154 | 3.93% |
| 2025-09-26 | 8.00 | 7.97 | -0.03 | -0.38% | 7.95 | 8.08 | 173850 | 13925 | 4.85% |
| 2025-09-25 | 8.13 | 8.00 | -0.27 | -3.26% | 8.00 | 8.18 | 417669 | 33711 | 11.65% |
| 2025-09-24 | 7.68 | 8.27 | 0.54 | 6.99% | 7.67 | 8.50 | 578096 | 48055 | 16.12% |
| 2025-09-23 | 7.75 | 7.73 | -0.03 | -0.39% | 7.46 | 7.76 | 125646 | 9562 | 3.50% |
| 2025-09-22 | 7.90 | 7.76 | -0.13 | -1.65% | 7.73 | 7.91 | 87746 | 6819 | 2.45% |
| 2025-09-19 | 7.91 | 7.89 | 0.01 | 0.13% | 7.86 | 8.02 | 81060 | 6422 | 2.26% |
| 2025-09-18 | 7.96 | 7.88 | -0.09 | -1.13% | 7.85 | 8.00 | 123409 | 9784 | 3.44% |
| 2025-09-17 | 8.01 | 7.97 | -0.05 | -0.62% | 7.97 | 8.02 | 70672 | 5650 | 1.97% |
| 2025-09-16 | 7.97 | 8.02 | 0.04 | 0.50% | 7.90 | 8.02 | 102334 | 8150 | 2.85% |
| 2025-09-15 | 7.99 | 7.98 | -0.04 | -0.50% | 7.97 | 8.04 | 68973 | 5510 | 1.92% |
| 2025-09-12 | 8.09 | 8.02 | -0.07 | -0.87% | 7.99 | 8.12 | 109356 | 8798 | 3.05% |
| 2025-09-11 | 8.05 | 8.09 | 0.03 | 0.37% | 7.96 | 8.09 | 102623 | 8242 | 2.86% |
| 2025-09-10 | 8.09 | 8.06 | -0.01 | -0.12% | 8.03 | 8.11 | 79162 | 6377 | 2.21% |
| 2025-09-09 | 8.14 | 8.07 | -0.07 | -0.86% | 8.04 | 8.18 | 105504 | 8543 | 2.94% |
| 2025-09-08 | 8.00 | 8.14 | 0.12 | 1.50% | 7.97 | 8.14 | 119007 | 9628 | 3.32% |